Dati di Mercato
Notizie
Utensili
Mertcato
Scoprire
Premium Login/Registrati
Ftse Mib
26.575,76
(
-0,16%
)
S&P 500
4.205,52
(
0,0%
)
US Tech 100
14.026,00
(
0,65%
)
Dow Jones
33.042,78
(
-0,15%
)
Bitcoin
27.687,04
(
-0,05%
)
 

Gentili Clienti, qualora vi servisse una celere assistenza vi invitiamo ad utilizzare il nostro thread https://it.advfn.com/forum/borsa/advfn/19525715/12.
  1. Home
  2. Investire
  3. Criptovalute
  4. COIN
  5. Yield Guild Games Token (YGGBTC)

  6. Yield Guild Games Token (YGGBTC) Storico

YGGBTC

Yield Guild Games Token

0,00000702
-0,00000016 (-2,23%)
Tempo Reale

Serie storiche Yield Guild Games Token

Data Chiusura Var. Var. (%) Apertura Max Min Volume
31 Mag 2023 0,00000721 0,00000038 5,56% 0,00000682 0,00000732 0,00000674 3.037.711,00
30 Mag 2023 0,00000683 -0,00000017 -2,43% 0,00000695 0,00000702 0,00000679 619.834,00
29 Mag 2023 0,00000700 -0,00000028 -3,85% 0,00000729 0,00000732 0,00000686 2.072.734,00
28 Mag 2023 0,00000728 0,00000028 4,00% 0,00000699 0,00000756 0,00000694 8.004.605,00
27 Mag 2023 0,00000700 0,00000001 0,14% 0,00000690 0,00000747 0,00000677 4.786.824,00
26 Mag 2023 0,00000699 0,00000037 5,59% 0,00000653 0,00000726 0,00000651 5.281.807,00
25 Mag 2023 0,00000662 -0,00000002 -0,30% 0,00000664 0,00000665 0,00000645 732.884,00
24 Mag 2023 0,00000664 -0,00000005 -0,75% 0,00000671 0,00000676 0,00000658 302.852,00
23 Mag 2023 0,00000669 0,00000000 0,00% 0,00000667 0,00000681 0,00000652 702.121,00
22 Mag 2023 0,00000669 -0,00000034 -4,84% 0,00000675 0,00000695 0,00000665 215.618,00
21 Mag 2023 0,00000703 0,00000009 1,30% 0,00000693 0,00000719 0,00000684 728.683,00
20 Mag 2023 0,00000694 -0,00000006 -0,86% 0,00000701 0,00000705 0,00000685 1.053.234,00
19 Mag 2023 0,00000700 -0,00000020 -2,78% 0,00000718 0,00000723 0,00000694 2.233.703,00
18 Mag 2023 0,00000720 0,00000029 4,20% 0,00000693 0,00000779 0,00000685 8.758.264,00
17 Mag 2023 0,00000691 -0,00000018 -2,54% 0,00000706 0,00000724 0,00000679 4.352.273,00
16 Mag 2023 0,00000709 0,00000041 6,14% 0,00000662 0,00000775 0,00000661 8.653.914,00
15 Mag 2023 0,00000668 0,00000012 1,83% 0,00000653 0,00000675 0,00000639 450.733,00
14 Mag 2023 0,00000656 -0,00000010 -1,50% 0,00000666 0,00000672 0,00000647 244.770,00
13 Mag 2023 0,00000666 0,00000038 6,05% 0,00000626 0,00000676 0,00000614 563.032,00
12 Mag 2023 0,00000628 -0,00000033 -4,99% 0,00000661 0,00000662 0,00000611 396.898,00
11 Mag 2023 0,00000661 0,00000003 0,46% 0,00000658 0,00001269 0,00000636 619.647,00
10 Mag 2023 0,00000658 0,00000006 0,92% 0,00000655 0,00000683 0,00000647 1.260.864,00
09 Mag 2023 0,00000652 -0,00000059 -8,30% 0,00000708 0,00000713 0,00000646 1.137.327,00
08 Mag 2023 0,00000711 -0,00000015 -2,07% 0,00000721 0,00000729 0,00000709 440.294,00
07 Mag 2023 0,00000726 -0,00000038 -4,97% 0,00000760 0,00000760 0,00000716 755.459,00
06 Mag 2023 0,00000764 0,00000004 0,53% 0,00000760 0,00000771 0,00000750 548.172,00
05 Mag 2023 0,00000760 -0,00000008 -1,04% 0,00000775 0,00000775 0,00000759 632.444,00
04 Mag 2023 0,00000768 -0,00000013 -1,66% 0,00000793 0,00000793 0,00000751 1.262.381,00
03 Mag 2023 0,00000781 -0,00000010 -1,26% 0,00000800 0,00000801 0,00000780 458.627,00
02 Mag 2023 0,00000791 0,00000000 0,00% 0,00000793 0,00000803 0,00000783 1.146.775,00
01 Mag 2023 0,00000791 -0,00000017 -2,10% 0,00000808 0,00000818 0,00000783 416.581,00
30 Apr 2023 0,00000808 0,00000013 1,64% 0,00000795 0,00001269 0,00000795 268.431,00
29 Apr 2023 0,00000795 -0,00000015 -1,85% 0,00000806 0,00000811 0,00000791 336.766,00
28 Apr 2023 0,00000810 -0,00000004 -0,49% 0,00000819 0,00000822 0,00000797 183.216,00
27 Apr 2023 0,00000814 -0,00000030 -3,55% 0,00000839 0,00000850 0,00000802 515.214,00
26 Apr 2023 0,00000844 -0,00000012 -1,40% 0,00000856 0,00000872 0,00000832 631.768,00
25 Apr 2023 0,00000856 -0,00000015 -1,72% 0,00000871 0,00000877 0,00000855 1.266.921,00
24 Apr 2023 0,00000871 -0,00000020 -2,24% 0,00000891 0,00001269 0,00000848 254.186,00
23 Apr 2023 0,00000891 0,00000015 1,71% 0,00000876 0,00000900 0,00000872 354.521,00
22 Apr 2023 0,00000876 -0,00000024 -2,67% 0,00000900 0,00000915 0,00000869 890.254,00
21 Apr 2023 0,00000900 0,00000001 0,11% 0,00000902 0,00000955 0,00000878 1.274.732,00
20 Apr 2023 0,00000899 -0,00000069 -7,13% 0,00000964 0,00000976 0,00000877 995.057,00
19 Apr 2023 0,00000968 -0,00000003 -0,31% 0,00000971 0,00000995 0,00000957 666.713,00
18 Apr 2023 0,00000971 -0,00000023 -2,31% 0,00000987 0,00000995 0,00000954 1.619.517,00
17 Apr 2023 0,00000994 0,00000038 3,97% 0,00000959 0,00001070 0,00000948 3.764.203,00
16 Apr 2023 0,00000956 0,00000027 2,91% 0,00000928 0,00001269 0,00000905 1.108.303,00
15 Apr 2023 0,00000929 0,00000006 0,65% 0,00000923 0,00000976 0,00000898 1.663.569,00
14 Apr 2023 0,00000923 0,00000013 1,43% 0,00000909 0,00000949 0,00000882 3.623.726,00
13 Apr 2023 0,00000910 0,00000023 2,59% 0,00000884 0,00000968 0,00000859 6.975.435,00
12 Apr 2023 0,00000887 -0,00000035 -3,80% 0,00000925 0,00000925 0,00000877 1.364.218,00
11 Apr 2023 0,00000922 -0,00000010 -1,07% 0,00000950 0,00000961 0,00000917 1.720.268,00
10 Apr 2023 0,00000932 -0,00000005 -0,53% 0,00000944 0,00001086 0,00000603 4.951.075,00
09 Apr 2023 0,00000937 0,00000035 3,88% 0,00000909 0,00000960 0,00000891 1.145.122,00
08 Apr 2023 0,00000902 -0,00000030 -3,22% 0,00000928 0,00000942 0,00000900 920.620,00
07 Apr 2023 0,00000932 -0,00000061 -6,14% 0,00001000 0,00001007 0,00000919 1.689.648,00
06 Apr 2023 0,00000993 0,00000086 9,48% 0,00000907 0,00000999 0,00000907 2.470.138,00
05 Apr 2023 0,00000907 0,00000008 0,89% 0,00000897 0,00000927 0,00000886 302.578,00
04 Apr 2023 0,00000899 -0,00000002 -0,22% 0,00000900 0,00000915 0,00000885 908.439,00
03 Apr 2023 0,00000901 -0,00000004 -0,44% 0,00000905 0,00000938 0,00000888 903.422,00
02 Apr 2023 0,00000905 0,00000018 2,03% 0,00000883 0,00000940 0,00000881 1.069.908,00
01 Apr 2023 0,00000887 -0,00000007 -0,78% 0,00000889 0,00000895 0,00000860 882.417,00
31 Mar 2023 0,00000894 -0,00000030 -3,25% 0,00000924 0,00000924 0,00000874 603.196,00
30 Mar 2023 0,00000924 -0,00000003 -0,32% 0,00000927 0,00000929 0,00000898 705.104,00
29 Mar 2023 0,00000927 0,00000018 1,98% 0,00000913 0,00000930 0,00000888 1.139.483,00
28 Mar 2023 0,00000909 -0,00000033 -3,50% 0,00000944 0,00000944 0,00000887 1.330.000,00
27 Mar 2023 0,00000942 0,00000033 3,63% 0,00000914 0,00000970 0,00000907 967.327,00
26 Mar 2023 0,00000909 -0,00000020 -2,15% 0,00000928 0,00000946 0,00000902 712.250,00
25 Mar 2023 0,00000929 -0,00000071 -7,10% 0,00001010 0,00001013 0,00000878 2.103.759,00
24 Mar 2023 0,00001000 -0,00000028 -2,72% 0,00001030 0,00001032 0,00000975 906.833,00
23 Mar 2023 0,00001028 0,00000000 0,00% 0,00001028 0,00001111 0,00000989 2.224.919,00
22 Mar 2023 0,00001028 0,00000014 1,38% 0,00000986 0,00001046 0,00000972 832.692,00
21 Mar 2023 0,00001014 -0,00000100 -8,77% 0,00001122 0,00001137 0,00000996 1.235.052,00
20 Mar 2023 0,00001140 -0,00000074 -6,10% 0,00001204 0,00001299 0,00001123 5.824.694,00
19 Mar 2023 0,00001214 0,00000300 31,35% 0,00000969 0,00001385 0,00000945 12.582.193,00
18 Mar 2023 0,00000957 -0,00000025 -2,55% 0,00000973 0,00000990 0,00000930 1.557.049,00
17 Mar 2023 0,00000982 0,00000013 1,34% 0,00000969 0,00001011 0,00000934 2.604.108,00
16 Mar 2023 0,00000969 -0,00000100 -8,94% 0,00001131 0,00001180 0,00000950 1.930.647,00
15 Mar 2023 0,00001118 0,00000029 2,66% 0,00001087 0,00001144 0,00001024 1.656.343,00
14 Mar 2023 0,00001089 -0,00000006 -0,55% 0,00001101 0,00001121 0,00001043 1.643.790,00
13 Mar 2023 0,00001095 0,00000015 1,39% 0,00001075 0,00001106 0,00001060 768.517,00
12 Mar 2023 0,00001080 -0,00000035 -3,14% 0,00001120 0,00001139 0,00001060 816.043,00
11 Mar 2023 0,00001115 0,00000011 1,00% 0,00001119 0,00001129 0,00001040 1.462.831,00
10 Mar 2023 0,00001104 -0,00000018 -1,60% 0,00001119 0,00001166 0,00001098 1.980.982,00
09 Mar 2023 0,00001122 -0,00000074 -6,19% 0,00001248 0,00001248 0,00001093 1.160.496,00
08 Mar 2023 0,00001196 -0,00000035 -2,84% 0,00001197 0,00001273 0,00001173 1.350.332,00
07 Mar 2023 0,00001231 0,00000035 2,93% 0,00001196 0,00001255 0,00001157 794.543,00
06 Mar 2023 0,00001196 0,00000012 1,01% 0,00001185 0,00001224 0,00001178 512.803,00
05 Mar 2023 0,00001184 -0,00000063 -5,05% 0,00001250 0,00001250 0,00001151 1.499.139,00
04 Mar 2023 0,00001247 -0,00000069 -5,24% 0,00001315 0,00001321 0,00001209 1.205.422,00
03 Mar 2023 0,00001316 -0,00000064 -4,64% 0,00001385 0,00001387 0,00001293 861.820,00
La tua Cronologia
COIN
YGGBTC
Yield Guil..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed è completamente gratuito.

Accedi a ADVFN
Registrati ora

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

Support: +39 02 3045 3014 | support@advfn.it

V: D: 20230531 03:52:06